Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Epam Systems Inc (NY: EPAM )

237.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 323.70 329.05 320.00 327.74 218,328 -3.00(-0.91%)
Dec 29, 2022 321.46 333.75 321.11 330.74 267,673 +14.09(+4.45%)
Dec 28, 2022 315.98 320.48 313.86 316.65 268,516 -1.47(-0.46%)
Dec 27, 2022 319.47 320.76 315.37 318.12 239,391 -5.54(-1.71%)
Dec 23, 2022 319.79 325.11 318.75 323.66 230,794 +0.42(+0.13%)
Dec 22, 2022 331.90 332.65 317.65 323.24 239,183 -15.75(-4.65%)
Dec 21, 2022 333.39 339.99 333.19 338.99 232,254 +7.27(+2.19%)
Dec 20, 2022 327.80 334.19 325.01 331.72 210,636 +3.15(+0.96%)
Dec 19, 2022 331.30 332.39 325.76 328.57 231,880 -4.73(-1.42%)
Dec 16, 2022 334.26 335.98 329.42 333.30 688,508 -2.81(-0.84%)
Dec 15, 2022 350.53 351.72 324.30 336.11 619,423 -18.72(-5.28%)
Dec 14, 2022 362.54 366.69 350.80 354.83 334,551 -9.59(-2.63%)
Dec 13, 2022 365.98 373.28 360.11 364.42 452,924 +18.52(+5.35%)
Dec 12, 2022 343.57 349.48 341.43 345.90 231,904 +2.02(+0.59%)
Dec 09, 2022 345.32 348.08 342.19 343.88 210,811 -2.17(-0.63%)
Dec 08, 2022 337.66 347.15 336.02 346.05 206,011 +7.07(+2.09%)
Dec 07, 2022 339.34 345.00 333.99 338.98 269,960 -1.17(-0.34%)
Dec 06, 2022 347.50 347.50 335.76 340.15 319,674 -7.37(-2.12%)
Dec 05, 2022 363.80 364.72 343.32 347.52 361,845 -22.32(-6.04%)
Dec 02, 2022 362.28 372.65 360.00 369.84 272,073 +0.24(+0.06%)
Dec 01, 2022 368.36 372.51 356.24 369.60 397,986 +1.02(+0.28%)
Nov 30, 2022 346.26 374.20 346.26 368.58 757,437 +24.64(+7.16%)
Nov 29, 2022 349.70 354.53 343.13 343.94 485,580 -6.22(-1.78%)
Nov 28, 2022 348.94 353.99 348.29 350.16 404,761 +1.01(+0.29%)
Nov 25, 2022 345.80 352.71 344.82 349.15 134,548 +0.29(+0.08%)
Nov 23, 2022 341.84 353.51 341.45 348.86 223,489 +7.57(+2.22%)
Nov 22, 2022 334.65 341.87 330.73 341.29 547,712 +5.94(+1.77%)
Nov 21, 2022 336.20 340.71 333.00 335.35 261,528 -6.11(-1.79%)
Nov 18, 2022 345.00 345.63 335.55 341.46 261,385 +2.26(+0.67%)
Nov 17, 2022 341.79 343.31 334.81 339.20 225,103 -10.36(-2.96%)
Nov 16, 2022 347.23 356.85 345.36 349.56 315,519 -2.57(-0.73%)
Nov 15, 2022 372.00 376.98 348.04 352.13 680,660 -5.97(-1.67%)
Nov 14, 2022 355.62 364.84 351.00 358.10 264,287 -2.13(-0.59%)
Nov 11, 2022 350.00 364.70 348.26 360.23 350,729 +9.78(+2.79%)
Nov 10, 2022 327.88 350.82 326.01 350.45 523,015 +43.16(+14.05%)
Nov 09, 2022 313.42 314.42 306.53 307.29 310,814 -12.43(-3.89%)
Nov 08, 2022 319.91 324.72 313.31 319.72 344,787 +3.71(+1.17%)
Nov 07, 2022 315.00 316.01 298.67 316.01 637,590 +3.49(+1.12%)
Nov 04, 2022 304.87 316.20 300.13 312.52 518,642 +11.51(+3.82%)
Nov 03, 2022 321.00 322.97 300.49 301.01 930,829 -25.91(-7.93%)
Nov 02, 2022 341.40 326.92 504,910 -15.32(-4.48%)
Nov 01, 2022 358.84 359.32 340.85 342.24 495,636 -7.76(-2.22%)
Oct 31, 2022 346.82 351.49 343.06 350.00 519,932 +0.81(+0.23%)
Oct 28, 2022 344.87 350.64 344.28 349.19 362,260 +4.36(+1.26%)
Oct 27, 2022 347.89 349.52 339.25 344.83 290,685 -0.68(-0.20%)
Oct 26, 2022 342.35 351.32 342.35 345.51 245,947 -2.62(-0.75%)
Oct 25, 2022 335.08 349.10 334.02 348.13 327,714 +16.06(+4.84%)
Oct 24, 2022 331.16 334.30 320.48 332.07 265,487 +0.68(+0.21%)
Oct 21, 2022 331.46 336.15 324.86 331.39 502,332 -1.15(-0.35%)
Oct 20, 2022 335.14 341.39 328.40 332.54 232,709 +0.89(+0.27%)
Oct 19, 2022 335.37 337.64 326.21 331.65 264,579 -8.32(-2.45%)
Oct 18, 2022 346.83 347.91 332.85 339.97 372,092 +6.48(+1.94%)
Oct 17, 2022 335.37 341.63 332.91 333.49 338,997 +6.55(+2.00%)
Oct 14, 2022 335.12 335.12 323.02 326.94 352,318 -3.23(-0.98%)
Oct 13, 2022 309.84 334.82 303.55 330.17 514,146 +15.30(+4.86%)
Oct 12, 2022 322.08 322.08 308.96 314.87 447,724 -5.18(-1.62%)
Oct 11, 2022 323.47 327.86 310.16 320.05 399,351 -5.37(-1.65%)
Oct 10, 2022 339.55 339.55 325.00 325.42 356,635 -14.58(-4.29%)
Oct 07, 2022 350.00 351.00 335.00 340.00 636,268 -16.31(-4.58%)
Oct 06, 2022 371.00 376.99 355.01 356.31 466,408 -14.86(-4.00%)
Oct 05, 2022 379.52 385.92 363.69 371.17 558,436 -17.59(-4.52%)
Oct 04, 2022 373.91 389.59 372.88 388.76 361,894 +25.18(+6.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.